Korea United Pharm Inc. - 033270.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20,400	20,700	20,700	20,950	20,350	54,026
February 19, 2026	20,200	20,350	20,350	20,350	20,000	37,690
February 13, 2026	20,000	20,000	20,000	20,150	19,860	23,967
February 12, 2026	19,940	20,000	20,000	20,150	19,780	31,781
February 11, 2026	19,720	19,830	19,830	19,850	19,550	35,357
February 10, 2026	19,140	19,670	19,670	19,950	19,140	49,124
February 09, 2026	19,100	19,130	19,130	19,420	19,040	29,562
February 06, 2026	19,190	18,970	18,970	19,190	18,650	31,111
February 05, 2026	19,410	19,200	19,200	19,520	19,100	41,789
February 04, 2026	18,930	19,210	19,210	19,300	18,730	40,588
February 03, 2026	18,930	18,870	18,870	18,980	18,660	21,371
February 02, 2026	18,940	18,600	18,600	19,080	18,530	28,834
January 30, 2026	19,140	19,080	19,080	19,280	18,940	35,849
January 29, 2026	19,000	19,130	19,130	19,170	18,610	48,832
January 28, 2026	19,100	18,900	18,900	19,130	18,860	37,322
January 27, 2026	19,100	19,070	19,070	19,250	18,920	41,657
January 26, 2026	18,900	19,100	19,100	19,160	18,850	52,850
January 23, 2026	18,500	18,810	18,810	18,820	18,430	29,790
January 22, 2026	18,290	18,390	18,390	18,470	18,240	27,028
January 21, 2026	18,400	18,150	18,150	18,450	18,080	29,631
January 20, 2026	18,180	18,460	18,460	18,590	18,180	22,657
January 19, 2026	18,340	18,130	18,130	18,340	18,100	26,397
January 16, 2026	18,460	18,340	18,340	18,460	18,150	46,214
January 15, 2026	18,500	18,300	18,300	18,570	18,190	36,153
January 14, 2026	18,600	18,470	18,470	18,660	18,460	23,853
January 13, 2026	18,680	18,600	18,600	18,680	18,410	49,578
January 12, 2026	18,530	18,610	18,610	18,660	18,530	10,837
January 09, 2026	18,750	18,620	18,620	18,750	18,590	15,244
January 08, 2026	18,830	18,630	18,630	18,880	18,600	22,800
January 07, 2026	19,050	18,890	18,890	19,060	18,760	28,899
January 06, 2026	18,910	19,050	19,050	19,100	18,910	24,731
January 05, 2026	19,000	19,030	19,030	19,030	18,900	23,638
January 02, 2026	19,120	18,980	18,980	19,260	18,920	39,401
December 30, 2025	19,060	19,070	19,070	19,180	19,000	21,928
December 29, 2025	19,470	19,170	19,170	19,470	19,100	40,601
December 26, 2025	19,630	19,570	19,570	19,650	19,490	17,037
December 24, 2025	19,780	19,630	19,630	19,800	19,490	37,673
December 23, 2025	20,050	19,780	19,780	20,200	19,720	41,410
December 22, 2025	20,100	20,150	20,150	20,200	20,000	28,623
December 19, 2025	20,000	20,050	20,050	20,250	19,920	34,464
December 18, 2025	20,200	20,000	20,000	20,200	19,870	23,490
December 17, 2025	20,200	20,250	20,250	20,300	19,900	48,977
December 16, 2025	19,790	20,100	20,100	20,100	19,770	44,740
December 15, 2025	19,730	19,780	19,780	19,850	19,630	20,284
December 12, 2025	20,000	19,780	19,780	20,150	19,730	43,443
December 11, 2025	19,550	19,910	19,910	19,990	19,500	70,032
December 10, 2025	19,850	19,500	19,500	19,850	19,360	96,705
December 09, 2025	19,660	19,850	19,850	19,880	19,530	36,594
December 08, 2025	19,650	19,670	19,670	19,860	19,520	27,285
December 05, 2025	19,790	19,650	19,650	19,800	19,560	16,514
December 04, 2025	19,750	19,770	19,770	19,850	19,580	38,195
December 03, 2025	19,620	19,750	19,750	19,810	19,500	35,142
December 02, 2025	19,550	19,730	19,730	19,760	19,500	21,387
December 01, 2025	19,600	19,610	19,610	19,850	19,500	27,934
November 28, 2025	19,270	19,580	19,580	19,680	19,260	32,305
November 27, 2025	19,420	19,340	19,340	19,670	19,240	27,399
November 26, 2025	19,050	19,420	19,420	19,450	19,020	24,329
November 25, 2025	19,640	19,040	19,040	19,640	19,040	32,996
November 24, 2025	19,540	19,460	19,460	19,670	19,350	35,197
November 21, 2025	18,990	19,440	19,440	19,500	18,990	44,770

Korea United Pharm Inc. (033270.KS) KSC